Indicators

Advanced Energy (NQ: AEIS )

95.96 +2.18 (+2.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.78	18.44	17.77	18.05	480,573	-0.86(-4.54%)
Mar 27, 2013	19.01	19.04	18.59	18.91	582,806	-0.33(-1.69%)
Mar 26, 2013	19.02	19.29	18.93	19.23	243,656	+0.28(+1.46%)
Mar 25, 2013	18.87	19.13	18.68	18.95	221,959	+0.21(+1.10%)
Mar 22, 2013	18.70	18.95	18.66	18.75	205,722	+0.11(+0.58%)
Mar 21, 2013	18.65	18.91	18.58	18.64	222,395	-0.14(-0.74%)
Mar 20, 2013	18.78	18.93	18.37	18.78	281,703	+0.09(+0.48%)
Mar 19, 2013	18.30	18.74	17.49	18.69	485,842	-0.28(-1.46%)
Mar 18, 2013	18.85	19.12	18.85	18.96	285,754	-0.15(-0.77%)
Mar 15, 2013	19.66	19.67	18.95	19.11	566,805	-0.58(-2.95%)
Mar 14, 2013	19.28	19.69	19.28	19.69	201,931	+0.39(+2.04%)
Mar 13, 2013	19.08	19.34	19.08	19.30	181,658	+0.13(+0.67%)
Mar 12, 2013	19.19	19.39	18.91	19.17	354,081	-0.07(-0.36%)
Mar 11, 2013	19.17	19.31	19.00	19.24	315,407	-0.08(-0.41%)
Mar 08, 2013	19.70	19.72	19.25	19.32	347,120	-0.23(-1.16%)
Mar 07, 2013	19.15	19.60	19.11	19.55	571,028	+0.55(+2.91%)
Mar 06, 2013	19.03	19.22	18.80	18.99	576,865	+0.08(+0.42%)
Mar 05, 2013	18.44	19.00	18.43	18.91	541,853	+0.35(+1.86%)
Mar 04, 2013	18.12	18.58	17.87	18.57	518,452	+0.35(+1.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.